693 lines
31 KiB
CSV
693 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,203000,6170450,7450,7450,7450,7450,1
|
|
20240429,202900,6170450,7450,7450,7450,7450,0
|
|
20240429,202800,6170450,7450,7450,7450,7450,0
|
|
20240429,202700,6170450,7450,7450,7450,7450,0
|
|
20240429,202600,6170450,7450,7450,7450,7450,0
|
|
20240429,202500,6170450,7450,7450,7450,7450,0
|
|
20240429,202400,6170450,7450,7450,7450,7450,0
|
|
20240429,202300,6170450,7450,7450,7450,7450,0
|
|
20240429,202200,6170450,7450,7450,7450,7450,0
|
|
20240429,202100,6170450,7450,7450,7450,7450,0
|
|
20240429,202000,6170450,7450,7450,7450,7450,0
|
|
20240429,201900,6170450,7450,7450,7450,7450,0
|
|
20240429,201800,6170450,7450,7450,7450,7450,0
|
|
20240429,201700,6170450,7450,7450,7450,7450,0
|
|
20240429,201600,6170450,7450,7450,7450,7450,0
|
|
20240429,201500,6170450,7450,7450,7450,7450,0
|
|
20240429,201400,6170450,7450,7450,7450,7450,0
|
|
20240429,201300,6170450,7450,7450,7450,7450,0
|
|
20240429,201200,6170450,7450,7450,7450,7450,0
|
|
20240429,201100,6170450,7450,7450,7450,7450,0
|
|
20240429,201000,6170450,7450,7450,7450,7450,0
|
|
20240429,200900,6170450,7450,7450,7450,7450,0
|
|
20240429,200800,6170450,7450,7450,7450,7450,0
|
|
20240429,200700,6170450,7450,7450,7450,7450,0
|
|
20240429,200600,6170450,7450,7450,7450,7450,0
|
|
20240429,200500,6170450,7450,7450,7450,7450,0
|
|
20240429,200400,6170450,7450,7450,7450,7450,0
|
|
20240429,200300,6170450,7450,7450,7450,7450,0
|
|
20240429,200200,6170450,7450,7450,7450,7450,0
|
|
20240429,200100,6170450,7450,7450,7450,7450,0
|
|
20240429,200000,6170450,7450,7450,7450,7450,1
|
|
20240429,195900,6170450,7450,7450,7450,7450,0
|
|
20240429,195800,6170450,7450,7450,7450,7450,0
|
|
20240429,195700,6170450,7450,7450,7450,7450,0
|
|
20240429,195600,6170450,7450,7450,7450,7450,0
|
|
20240429,195500,6170450,7450,7450,7450,7450,0
|
|
20240429,195400,6170450,7450,7450,7450,7450,0
|
|
20240429,195300,6170450,7450,7450,7450,7450,0
|
|
20240429,195200,6170450,7450,7450,7450,7450,0
|
|
20240429,195100,6170450,7450,7450,7450,7450,0
|
|
20240429,195000,6170450,7450,7450,7450,7450,0
|
|
20240429,194900,6170450,7450,7450,7450,7450,0
|
|
20240429,194800,6170450,7450,7450,7450,7450,0
|
|
20240429,194700,6170450,7450,7450,7450,7450,0
|
|
20240429,194600,6170450,7450,7450,7450,7450,0
|
|
20240429,194500,6170450,7450,7450,7450,7450,0
|
|
20240429,194400,6170450,7450,7450,7450,7450,0
|
|
20240429,194300,6170450,7450,7450,7450,7450,0
|
|
20240429,194200,6170450,7450,7450,7450,7450,0
|
|
20240429,194100,6170450,7450,7450,7450,7450,0
|
|
20240429,194000,6170450,7450,7450,7450,7450,0
|
|
20240429,193900,6170450,7450,7450,7450,7450,0
|
|
20240429,193800,6170450,7450,7450,7450,7450,0
|
|
20240429,193700,6170450,7450,7450,7450,7450,0
|
|
20240429,193600,6170450,7450,7450,7450,7450,0
|
|
20240429,193500,6170450,7450,7450,7450,7450,0
|
|
20240429,193400,6170450,7450,7450,7450,7450,0
|
|
20240429,193300,6170450,7450,7450,7450,7450,0
|
|
20240429,193200,6170450,7450,7450,7450,7450,0
|
|
20240429,193100,6170450,7450,7450,7450,7450,0
|
|
20240429,193000,6170450,7450,7450,7450,7450,1
|
|
20240429,192900,6170450,7450,7450,7450,7450,0
|
|
20240429,192800,6170450,7450,7450,7450,7450,0
|
|
20240429,192700,6170450,7450,7450,7450,7450,0
|
|
20240429,192600,6170450,7450,7450,7450,7450,0
|
|
20240429,192500,6170450,7450,7450,7450,7450,0
|
|
20240429,192400,6170450,7450,7450,7450,7450,0
|
|
20240429,192300,6170450,7450,7450,7450,7450,0
|
|
20240429,192200,6170450,7450,7450,7450,7450,0
|
|
20240429,192100,6170450,7450,7450,7450,7450,0
|
|
20240429,192000,6170450,7450,7450,7450,7450,0
|
|
20240429,191900,6170450,7450,7450,7450,7450,0
|
|
20240429,191800,6170450,7450,7450,7450,7450,0
|
|
20240429,191700,6170450,7450,7450,7450,7450,0
|
|
20240429,191600,6170450,7450,7450,7450,7450,0
|
|
20240429,191500,6170450,7450,7450,7450,7450,0
|
|
20240429,191400,6170450,7450,7450,7450,7450,0
|
|
20240429,191300,6170450,7450,7450,7450,7450,0
|
|
20240429,191200,6170450,7450,7450,7450,7450,0
|
|
20240429,191100,6170450,7450,7450,7450,7450,0
|
|
20240429,191000,6170450,7450,7450,7450,7450,0
|
|
20240429,190900,6170450,7450,7450,7450,7450,0
|
|
20240429,190800,6170450,7450,7450,7450,7450,0
|
|
20240429,190700,6170450,7450,7450,7450,7450,0
|
|
20240429,190600,6170450,7450,7450,7450,7450,0
|
|
20240429,190500,6170450,7450,7450,7450,7450,0
|
|
20240429,190400,6170450,7450,7450,7450,7450,0
|
|
20240429,190300,6170450,7450,7450,7450,7450,0
|
|
20240429,190200,6170450,7450,7450,7450,7450,0
|
|
20240429,190100,6170450,7450,7450,7450,7450,0
|
|
20240429,190000,6170450,7450,7450,7450,7450,1
|
|
20240429,185900,6170450,7450,7450,7450,7450,0
|
|
20240429,185800,6170450,7450,7450,7450,7450,0
|
|
20240429,185700,6170450,7450,7450,7450,7450,0
|
|
20240429,185600,6170450,7450,7450,7450,7450,0
|
|
20240429,185500,6170450,7450,7450,7450,7450,0
|
|
20240429,185400,6170450,7450,7450,7450,7450,0
|
|
20240429,185300,6170450,7450,7450,7450,7450,0
|
|
20240429,185200,6170450,7450,7450,7450,7450,0
|
|
20240429,185100,6170450,7450,7450,7450,7450,0
|
|
20240429,185000,6170450,7450,7450,7450,7450,0
|
|
20240429,184900,6170450,7450,7450,7450,7450,0
|
|
20240429,184800,6170450,7450,7450,7450,7450,0
|
|
20240429,184700,6170450,7450,7450,7450,7450,0
|
|
20240429,184600,6170450,7450,7450,7450,7450,0
|
|
20240429,184500,6170450,7450,7450,7450,7450,0
|
|
20240429,184400,6170450,7450,7450,7450,7450,0
|
|
20240429,184300,6170450,7450,7450,7450,7450,0
|
|
20240429,184200,6170450,7450,7450,7450,7450,0
|
|
20240429,184100,6170450,7450,7450,7450,7450,0
|
|
20240429,184000,6170450,7450,7450,7450,7450,0
|
|
20240429,183900,6170450,7450,7450,7450,7450,0
|
|
20240429,183800,6170450,7450,7450,7450,7450,0
|
|
20240429,183700,6170450,7450,7450,7450,7450,0
|
|
20240429,183600,6170450,7450,7450,7450,7450,0
|
|
20240429,183500,6170450,7450,7450,7450,7450,0
|
|
20240429,183400,6170450,7450,7450,7450,7450,0
|
|
20240429,183300,6170450,7450,7450,7450,7450,0
|
|
20240429,183200,6170450,7450,7450,7450,7450,0
|
|
20240429,183100,6170450,7450,7450,7450,7450,0
|
|
20240429,183000,6170450,7450,7450,7450,7450,1
|
|
20240429,182900,6170450,7450,7450,7450,7450,0
|
|
20240429,182800,6170450,7450,7450,7450,7450,0
|
|
20240429,182700,6170450,7450,7450,7450,7450,0
|
|
20240429,182600,6170450,7450,7450,7450,7450,0
|
|
20240429,182500,6170450,7450,7450,7450,7450,0
|
|
20240429,182400,6170450,7450,7450,7450,7450,0
|
|
20240429,182300,6170450,7450,7450,7450,7450,0
|
|
20240429,182200,6170450,7450,7450,7450,7450,0
|
|
20240429,182100,6170450,7450,7450,7450,7450,0
|
|
20240429,182000,6170450,7450,7450,7450,7450,0
|
|
20240429,181900,6170450,7450,7450,7450,7450,0
|
|
20240429,181800,6170450,7450,7450,7450,7450,0
|
|
20240429,181700,6170450,7450,7450,7450,7450,0
|
|
20240429,181600,6170450,7450,7450,7450,7450,0
|
|
20240429,181500,6170450,7450,7450,7450,7450,0
|
|
20240429,181400,6170450,7450,7450,7450,7450,0
|
|
20240429,181300,6170450,7450,7450,7450,7450,0
|
|
20240429,181200,6170450,7450,7450,7450,7450,0
|
|
20240429,181100,6170450,7450,7450,7450,7450,0
|
|
20240429,181000,6170450,7450,7450,7450,7450,0
|
|
20240429,180900,6170450,7450,7450,7450,7450,0
|
|
20240429,180800,6170450,7450,7450,7450,7450,0
|
|
20240429,180700,6170450,7450,7450,7450,7450,0
|
|
20240429,180600,6170450,7450,7450,7450,7450,0
|
|
20240429,180500,6170450,7450,7450,7450,7450,0
|
|
20240429,180400,6170450,7450,7450,7450,7450,0
|
|
20240429,180300,6170450,7450,7450,7450,7450,0
|
|
20240429,180200,6170450,7450,7450,7450,7450,0
|
|
20240429,180100,6170450,7450,7450,7450,7450,0
|
|
20240429,180000,6170450,7450,7450,7450,7450,1
|
|
20240429,175900,6170450,7450,7450,7450,7450,0
|
|
20240429,175800,6170450,7450,7450,7450,7450,0
|
|
20240429,175700,6170450,7450,7450,7450,7450,0
|
|
20240429,175600,6170450,7450,7450,7450,7450,0
|
|
20240429,175500,6170450,7450,7450,7450,7450,0
|
|
20240429,175400,6170450,7450,7450,7450,7450,0
|
|
20240429,175300,6170450,7450,7450,7450,7450,0
|
|
20240429,175200,6170450,7450,7450,7450,7450,0
|
|
20240429,175100,6170450,7450,7450,7450,7450,0
|
|
20240429,175000,6170450,7450,7450,7450,7450,0
|
|
20240429,174900,6170450,7450,7450,7450,7450,0
|
|
20240429,174800,6170450,7450,7450,7450,7450,0
|
|
20240429,174700,6170450,7450,7450,7450,7450,0
|
|
20240429,174600,6170450,7450,7450,7450,7450,0
|
|
20240429,174500,6170450,7450,7450,7450,7450,0
|
|
20240429,174400,6170450,7450,7450,7450,7450,0
|
|
20240429,174300,6170450,7450,7450,7450,7450,0
|
|
20240429,174200,6170450,7450,7450,7450,7450,0
|
|
20240429,174100,6170450,7450,7450,7450,7450,0
|
|
20240429,174000,6170450,7450,7450,7450,7450,0
|
|
20240429,173900,6170450,7450,7450,7450,7450,0
|
|
20240429,173800,6170450,7450,7450,7450,7450,0
|
|
20240429,173700,6170450,7450,7450,7450,7450,0
|
|
20240429,173600,6170450,7450,7450,7450,7450,0
|
|
20240429,173500,6170450,7450,7450,7450,7450,0
|
|
20240429,173400,6170450,7450,7450,7450,7450,0
|
|
20240429,173300,6170450,7450,7450,7450,7450,0
|
|
20240429,173200,6170450,7450,7450,7450,7450,0
|
|
20240429,173100,6170450,7450,7450,7450,7450,0
|
|
20240429,173000,6170450,7450,7450,7450,7450,1
|
|
20240429,172900,6170450,7450,7450,7450,7450,0
|
|
20240429,172800,6170450,7450,7450,7450,7450,0
|
|
20240429,172700,6170450,7450,7450,7450,7450,0
|
|
20240429,172600,6170450,7450,7450,7450,7450,0
|
|
20240429,172500,6170450,7450,7450,7450,7450,0
|
|
20240429,172400,6170450,7450,7450,7450,7450,0
|
|
20240429,172300,6170450,7450,7450,7450,7450,0
|
|
20240429,172200,6170450,7450,7450,7450,7450,0
|
|
20240429,172100,6170450,7450,7450,7450,7450,0
|
|
20240429,172000,6170450,7450,7450,7450,7450,0
|
|
20240429,171900,6170450,7450,7450,7450,7450,0
|
|
20240429,171800,6170450,7450,7450,7450,7450,0
|
|
20240429,171700,6170450,7450,7450,7450,7450,0
|
|
20240429,171600,6170450,7450,7450,7450,7450,0
|
|
20240429,171500,6170450,7450,7450,7450,7450,0
|
|
20240429,171400,6170450,7450,7450,7450,7450,0
|
|
20240429,171300,6170450,7450,7450,7450,7450,0
|
|
20240429,171200,6170450,7450,7450,7450,7450,0
|
|
20240429,171100,6170450,7450,7450,7450,7450,0
|
|
20240429,171000,6170450,7450,7450,7450,7450,0
|
|
20240429,170900,6170450,7450,7450,7450,7450,0
|
|
20240429,170800,6170450,7450,7450,7450,7450,0
|
|
20240429,170700,6170450,7450,7450,7450,7450,0
|
|
20240429,170600,6170450,7450,7450,7450,7450,0
|
|
20240429,170500,6170450,7450,7450,7450,7450,0
|
|
20240429,170400,6170450,7450,7450,7450,7450,0
|
|
20240429,170300,6170450,7450,7450,7450,7450,0
|
|
20240429,170200,6170450,7450,7450,7450,7450,0
|
|
20240429,170100,6170450,7450,7450,7450,7450,0
|
|
20240429,170000,6170450,7450,7450,7450,7450,1
|
|
20240429,165900,6170450,7450,7450,7450,7450,0
|
|
20240429,165800,6170450,7450,7450,7450,7450,0
|
|
20240429,165700,6170450,7450,7450,7450,7450,0
|
|
20240429,165600,6170450,7450,7450,7450,7450,0
|
|
20240429,165500,6170450,7450,7450,7450,7450,0
|
|
20240429,165400,6170450,7450,7450,7450,7450,0
|
|
20240429,165300,6170450,7450,7450,7450,7450,0
|
|
20240429,165200,6170450,7450,7450,7450,7450,0
|
|
20240429,165100,6170450,7450,7450,7450,7450,0
|
|
20240429,165000,6170450,7450,7450,7450,7450,0
|
|
20240429,164900,6170450,7450,7450,7450,7450,0
|
|
20240429,164800,6170450,7450,7450,7450,7450,0
|
|
20240429,164700,6170450,7450,7450,7450,7450,0
|
|
20240429,164600,6170450,7450,7450,7450,7450,0
|
|
20240429,164500,6170450,7450,7450,7450,7450,0
|
|
20240429,164400,6170450,7450,7450,7450,7450,0
|
|
20240429,164300,6170450,7450,7450,7450,7450,0
|
|
20240429,164200,6170450,7450,7450,7450,7450,0
|
|
20240429,164100,6170450,7450,7450,7450,7450,0
|
|
20240429,164000,6170450,7450,7450,7450,7450,0
|
|
20240429,163900,6170450,7450,7450,7450,7450,0
|
|
20240429,163800,6170450,7450,7450,7450,7450,0
|
|
20240429,163700,6170450,7450,7450,7450,7450,0
|
|
20240429,163600,6170450,7450,7450,7450,7450,0
|
|
20240429,163500,6170450,7450,7450,7450,7450,0
|
|
20240429,163400,6170450,7450,7450,7450,7450,0
|
|
20240429,163300,6170450,7450,7450,7450,7450,0
|
|
20240429,163200,6170450,7450,7450,7450,7450,0
|
|
20240429,163100,6170450,7450,7450,7450,7450,0
|
|
20240429,163000,6170450,7450,7450,7450,7450,1
|
|
20240429,162900,6170450,7450,7450,7450,7450,0
|
|
20240429,162800,6170450,7450,7450,7450,7450,0
|
|
20240429,162700,6170450,7450,7450,7450,7450,0
|
|
20240429,162600,6170450,7450,7450,7450,7450,0
|
|
20240429,162500,6170450,7450,7450,7450,7450,0
|
|
20240429,162400,6170450,7450,7450,7450,7450,0
|
|
20240429,162300,6170450,7450,7450,7450,7450,0
|
|
20240429,162200,6170450,7450,7450,7450,7450,0
|
|
20240429,162100,6170450,7450,7450,7450,7450,0
|
|
20240429,162000,6170450,7450,7450,7450,7450,0
|
|
20240429,161900,6170450,7450,7450,7450,7450,0
|
|
20240429,161800,6170450,7450,7450,7450,7450,0
|
|
20240429,161700,6170450,7450,7450,7450,7450,0
|
|
20240429,161600,6170450,7450,7450,7450,7450,0
|
|
20240429,161500,6170450,7450,7450,7450,7450,0
|
|
20240429,161400,6170450,7450,7450,7450,7450,0
|
|
20240429,161300,6170450,7450,7450,7450,7450,0
|
|
20240429,161200,6170450,7450,7450,7450,7450,0
|
|
20240429,161100,6170450,7450,7450,7450,7450,0
|
|
20240429,161000,6170450,7450,7450,7450,7450,0
|
|
20240429,160900,6170450,7450,7450,7450,7450,0
|
|
20240429,160800,6170450,7450,7450,7450,7450,0
|
|
20240429,160700,6170450,7450,7450,7450,7450,0
|
|
20240429,160600,6170450,7450,7450,7450,7450,0
|
|
20240429,160500,6170450,7450,7450,7450,7450,0
|
|
20240429,160400,6170450,7450,7450,7450,7450,0
|
|
20240429,160300,6170450,7450,7450,7450,7450,0
|
|
20240429,160200,6170450,7450,7450,7450,7450,0
|
|
20240429,160100,6170450,7450,7450,7450,7450,0
|
|
20240429,160000,6170450,7450,7450,7450,7450,1
|
|
20240429,155900,6170450,7450,7450,7450,7450,0
|
|
20240429,155800,6170450,7450,7450,7450,7450,0
|
|
20240429,155700,6170450,7450,7450,7450,7450,0
|
|
20240429,155600,6170450,7450,7450,7450,7450,0
|
|
20240429,155500,6170450,7450,7450,7450,7450,0
|
|
20240429,155400,6170450,7450,7450,7450,7450,0
|
|
20240429,155300,6170450,7450,7450,7450,7450,0
|
|
20240429,155200,6170450,7450,7450,7450,7450,0
|
|
20240429,155100,6170450,7450,7450,7450,7450,0
|
|
20240429,155000,6170450,7450,7450,7450,7450,0
|
|
20240429,154900,6170450,7450,7450,7450,7450,0
|
|
20240429,154800,6170450,7450,7450,7450,7450,0
|
|
20240429,154700,6170450,7450,7450,7450,7450,0
|
|
20240429,154600,6170450,7450,7450,7450,7450,0
|
|
20240429,154500,6170450,7450,7450,7450,7450,0
|
|
20240429,154400,6170450,7450,7450,7450,7450,0
|
|
20240429,154300,6170450,7450,7450,7450,7450,0
|
|
20240429,154200,6170450,7450,7450,7450,7450,0
|
|
20240429,154100,6170450,7450,7450,7450,7450,0
|
|
20240429,154000,6170450,7450,7450,7450,7450,0
|
|
20240429,153900,6170450,7450,7450,7450,7450,0
|
|
20240429,153800,6170450,7450,7450,7450,7450,0
|
|
20240429,153700,6170450,7450,7450,7450,7450,0
|
|
20240429,153600,6170450,7450,7450,7450,7450,0
|
|
20240429,153500,6170450,7450,7450,7450,7450,0
|
|
20240429,153400,6170450,7450,7450,7450,7450,0
|
|
20240429,153300,6170450,7450,7450,7450,7450,0
|
|
20240429,153200,6170450,7450,7450,7450,7450,0
|
|
20240429,153100,6170450,7450,7450,7450,7450,0
|
|
20240429,153000,6170450,7450,7450,7450,7450,1
|
|
20240429,152900,6170450,7450,7450,7450,7450,0
|
|
20240429,152800,6170450,7450,7450,7450,7450,0
|
|
20240429,152700,6170450,7450,7450,7450,7450,0
|
|
20240429,152600,6170450,7450,7450,7450,7450,0
|
|
20240429,152500,6170450,7450,7450,7450,7450,0
|
|
20240429,152400,6170450,7450,7450,7450,7450,0
|
|
20240429,152300,6170450,7450,7450,7450,7450,0
|
|
20240429,152200,6170450,7450,7450,7450,7450,0
|
|
20240429,152100,6170450,7450,7450,7450,7450,0
|
|
20240429,152000,6170450,7450,7450,7450,7450,0
|
|
20240429,151900,6170450,7450,7450,7450,7450,0
|
|
20240429,151800,6170450,7450,7450,7450,7450,0
|
|
20240429,151700,6170450,7450,7450,7450,7450,0
|
|
20240429,151600,6170450,7450,7450,7450,7450,0
|
|
20240429,151500,6170450,7450,7450,7450,7450,0
|
|
20240429,151400,6170450,7450,7450,7450,7450,0
|
|
20240429,151300,6170450,7450,7450,7450,7450,0
|
|
20240429,151200,6170450,7450,7450,7450,7450,0
|
|
20240429,151100,6170450,7450,7450,7450,7450,0
|
|
20240429,151000,6170450,7450,7450,7450,7450,0
|
|
20240429,150900,6170450,7450,7450,7450,7450,0
|
|
20240429,150800,6170450,7450,7450,7450,7450,0
|
|
20240429,150700,6170450,7450,7450,7450,7450,0
|
|
20240429,150600,6170450,7450,7450,7450,7450,0
|
|
20240429,150500,6170450,7450,7450,7450,7450,0
|
|
20240429,150400,6170450,7450,7450,7450,7450,0
|
|
20240429,150300,6170450,7450,7450,7450,7450,0
|
|
20240429,150200,6170450,7450,7450,7450,7450,0
|
|
20240429,150100,6170450,7450,7450,7450,7450,0
|
|
20240429,150000,6170450,7450,7450,7450,7450,0
|
|
20240429,145900,6170450,7450,7450,7450,7450,0
|
|
20240429,145800,6170450,7450,7450,7450,7450,0
|
|
20240429,145700,6170450,7450,7450,7450,7450,0
|
|
20240429,145600,6170450,7450,7450,7450,7450,0
|
|
20240429,145500,6170450,7450,7450,7450,7450,0
|
|
20240429,145400,6170450,7450,7450,7450,7450,0
|
|
20240429,145300,6170450,7450,7450,7450,7450,0
|
|
20240429,145200,6170450,7450,7450,7450,7450,0
|
|
20240429,145100,6170450,7450,7450,7450,7450,0
|
|
20240429,145000,6170450,7450,7450,7450,7450,0
|
|
20240429,144900,6170450,7450,7450,7450,7450,0
|
|
20240429,144800,6170450,7450,7450,7450,7450,0
|
|
20240429,144700,6170450,7450,7450,7450,7450,0
|
|
20240429,144600,6170450,7450,7450,7450,7450,0
|
|
20240429,144500,6170450,7450,7450,7450,7450,0
|
|
20240429,144400,6170450,7450,7450,7450,7450,0
|
|
20240429,144300,6170450,7450,7450,7450,7450,0
|
|
20240429,144200,6170450,7450,7450,7450,7450,0
|
|
20240429,144100,6170450,7450,7450,7450,7450,0
|
|
20240429,144000,6170450,7450,7450,7450,7450,0
|
|
20240429,143900,6170450,7450,7450,7450,7450,0
|
|
20240429,143800,6170450,7450,7450,7450,7450,0
|
|
20240429,143700,6170450,7450,7450,7450,7450,0
|
|
20240429,143600,6170450,7450,7450,7450,7450,0
|
|
20240429,143500,6170450,7450,7450,7450,7450,0
|
|
20240429,143400,6170450,7450,7450,7450,7450,0
|
|
20240429,143300,6170450,7450,7450,7450,7450,0
|
|
20240429,143200,6170450,7450,7450,7450,7450,0
|
|
20240429,143100,6170450,7450,7450,7450,7450,0
|
|
20240429,143000,6170450,7450,7450,7450,7450,0
|
|
20240429,142900,6170450,7450,7450,7450,7450,0
|
|
20240429,142800,6170450,7450,7450,7450,7450,0
|
|
20240429,142700,6170450,7450,7450,7450,7450,0
|
|
20240429,142600,6170450,7450,7450,7450,7450,0
|
|
20240429,142500,6170450,7450,7450,7450,7450,0
|
|
20240429,142400,6170450,7450,7450,7450,7450,0
|
|
20240429,142300,6170450,7450,7450,7450,7450,0
|
|
20240429,142200,6170450,7450,7450,7450,7450,0
|
|
20240429,142100,6170450,7450,7450,7450,7450,0
|
|
20240429,142000,6170450,7450,7450,7450,7450,0
|
|
20240429,141900,6170450,7450,7450,7450,7450,0
|
|
20240429,141800,6170450,7450,7450,7450,7450,0
|
|
20240429,141700,6170450,7450,7450,7450,7450,0
|
|
20240429,141600,6170450,7450,7450,7450,7450,0
|
|
20240429,141500,6170450,7450,7450,7450,7450,0
|
|
20240429,141400,6170450,7450,7450,7450,7450,0
|
|
20240429,141300,6170450,7450,7450,7450,7450,0
|
|
20240429,141200,6170450,7450,7450,7450,7450,0
|
|
20240429,141100,6170450,7450,7450,7450,7450,0
|
|
20240429,141000,6170450,7450,7450,7450,7450,0
|
|
20240429,140900,6170450,7450,7450,7450,7450,0
|
|
20240429,140800,6170450,7450,7450,7450,7450,0
|
|
20240429,140700,6170450,7450,7450,7450,7450,0
|
|
20240429,140600,6170450,7450,7450,7450,7450,0
|
|
20240429,140500,6170450,7450,7450,7450,7450,0
|
|
20240429,140400,6170450,7450,7450,7450,7450,0
|
|
20240429,140300,6170450,7450,7450,7450,7450,0
|
|
20240429,140200,6170450,7450,7450,7450,7450,0
|
|
20240429,140100,6170450,7450,7450,7450,7450,0
|
|
20240429,140000,6170450,7450,7450,7450,7450,0
|
|
20240429,135900,6170450,7450,7450,7450,7450,0
|
|
20240429,135800,6170450,7450,7450,7450,7450,0
|
|
20240429,135700,6170450,7450,7450,7450,7450,0
|
|
20240429,135600,6170450,7450,7450,7450,7450,0
|
|
20240429,135500,6170450,7450,7450,7450,7450,0
|
|
20240429,135400,6170450,7450,7450,7450,7450,0
|
|
20240429,135300,6170450,7450,7450,7450,7450,0
|
|
20240429,135200,6170450,7450,7450,7450,7450,0
|
|
20240429,135100,6170450,7450,7450,7450,7450,0
|
|
20240429,135000,6170450,7450,7450,7450,7450,0
|
|
20240429,134900,6170450,7450,7450,7450,7450,0
|
|
20240429,134800,6170450,7450,7450,7450,7450,0
|
|
20240429,134700,6170450,7450,7450,7450,7450,0
|
|
20240429,134600,6170450,7450,7450,7450,7450,0
|
|
20240429,134500,6170450,7450,7450,7450,7450,0
|
|
20240429,134400,6170450,7450,7450,7450,7450,0
|
|
20240429,134300,6170450,7450,7450,7450,7450,0
|
|
20240429,134200,6170450,7450,7450,7450,7450,0
|
|
20240429,134100,6170450,7450,7450,7450,7450,0
|
|
20240429,134000,6170450,7450,7450,7450,7450,0
|
|
20240429,133900,6170450,7450,7450,7450,7450,0
|
|
20240429,133800,6170450,7450,7450,7450,7450,0
|
|
20240429,133700,6170450,7450,7450,7450,7450,0
|
|
20240429,133600,6170450,7450,7450,7450,7450,0
|
|
20240429,133500,6170450,7450,7450,7450,7450,0
|
|
20240429,133400,6170450,7450,7450,7450,7450,0
|
|
20240429,133300,6170450,7450,7450,7450,7450,0
|
|
20240429,133200,6170450,7450,7450,7450,7450,0
|
|
20240429,133100,6170450,7450,7450,7450,7450,0
|
|
20240429,133000,6170450,7450,7450,7450,7450,0
|
|
20240429,132900,6170450,7450,7450,7450,7450,0
|
|
20240429,132800,6170450,7450,7450,7450,7450,0
|
|
20240429,132700,6170450,7450,7450,7450,7450,0
|
|
20240429,132600,6170450,7450,7450,7450,7450,1
|
|
20240429,132500,6163000,7450,7450,7450,7450,0
|
|
20240429,132400,6163000,7450,7450,7450,7450,0
|
|
20240429,132300,6163000,7450,7450,7450,7450,0
|
|
20240429,132200,6163000,7450,7450,7450,7450,0
|
|
20240429,132100,6163000,7450,7450,7450,7450,0
|
|
20240429,132000,6163000,7450,7450,7450,7450,0
|
|
20240429,131900,6163000,7450,7450,7450,7450,0
|
|
20240429,131800,6163000,7450,7450,7450,7450,0
|
|
20240429,131700,6163000,7450,7450,7450,7450,0
|
|
20240429,131600,6163000,7450,7450,7450,7450,0
|
|
20240429,131500,6163000,7450,7450,7450,7450,0
|
|
20240429,131400,6163000,7450,7450,7450,7450,0
|
|
20240429,131300,6163000,7450,7450,7450,7450,0
|
|
20240429,131200,6163000,7450,7450,7450,7450,0
|
|
20240429,131100,6163000,7450,7450,7450,7450,0
|
|
20240429,131000,6163000,7450,7450,7450,7450,0
|
|
20240429,130900,6163000,7450,7450,7450,7450,0
|
|
20240429,130800,6163000,7450,7450,7450,7450,0
|
|
20240429,130700,6163000,7450,7450,7450,7450,0
|
|
20240429,130600,6163000,7450,7450,7450,7450,0
|
|
20240429,130500,6163000,7450,7450,7450,7450,0
|
|
20240429,130400,6163000,7450,7450,7450,7450,0
|
|
20240429,130300,6163000,7450,7450,7450,7450,0
|
|
20240429,130200,6163000,7450,7450,7450,7450,0
|
|
20240429,130100,6163000,7450,7450,7450,7450,0
|
|
20240429,130000,6163000,7450,7450,7450,7450,0
|
|
20240429,125900,6163000,7450,7450,7450,7450,0
|
|
20240429,125800,6163000,7450,7450,7450,7450,0
|
|
20240429,125700,6163000,7450,7450,7450,7450,0
|
|
20240429,125600,6163000,7450,7450,7450,7450,0
|
|
20240429,125500,6163000,7450,7450,7450,7450,0
|
|
20240429,125400,6163000,7450,7450,7450,7450,0
|
|
20240429,125300,6163000,7450,7450,7450,7450,0
|
|
20240429,125200,6163000,7450,7450,7450,7450,0
|
|
20240429,125100,6163000,7450,7450,7450,7450,0
|
|
20240429,125000,6163000,7450,7450,7450,7450,0
|
|
20240429,124900,6163000,7450,7450,7450,7450,0
|
|
20240429,124800,6163000,7450,7450,7450,7450,0
|
|
20240429,124700,6163000,7450,7450,7450,7450,0
|
|
20240429,124600,6163000,7450,7450,7450,7450,0
|
|
20240429,124500,6163000,7450,7450,7450,7450,0
|
|
20240429,124400,6163000,7450,7450,7450,7450,0
|
|
20240429,124300,6163000,7450,7450,7450,7450,0
|
|
20240429,124200,6163000,7450,7450,7450,7450,0
|
|
20240429,124100,6163000,7450,7350,7450,7350,11
|
|
20240429,124000,6082050,7350,7350,7350,7350,0
|
|
20240429,123900,6082050,7350,7350,7350,7350,0
|
|
20240429,123800,6082050,7350,7350,7350,7350,0
|
|
20240429,123700,6082050,7350,7350,7350,7350,0
|
|
20240429,123600,6082050,7350,7350,7350,7350,0
|
|
20240429,123500,6082050,7350,7360,7360,7350,465
|
|
20240429,123400,2664200,7470,7470,7470,7470,0
|
|
20240429,123300,2664200,7470,7470,7470,7470,0
|
|
20240429,123200,2664200,7470,7470,7470,7470,0
|
|
20240429,123100,2664200,7470,7470,7470,7470,100
|
|
20240429,123000,1917200,7470,7470,7470,7470,0
|
|
20240429,122900,1917200,7470,7470,7470,7470,0
|
|
20240429,122800,1917200,7470,7470,7470,7470,0
|
|
20240429,122700,1917200,7470,7470,7470,7470,0
|
|
20240429,122600,1917200,7470,7470,7470,7470,0
|
|
20240429,122500,1917200,7470,7470,7470,7470,0
|
|
20240429,122400,1917200,7470,7470,7470,7470,0
|
|
20240429,122300,1917200,7470,7470,7470,7470,2
|
|
20240429,122200,1902260,7470,7470,7470,7470,0
|
|
20240429,122100,1902260,7470,7470,7470,7470,0
|
|
20240429,122000,1902260,7470,7470,7470,7470,0
|
|
20240429,121900,1902260,7470,7470,7470,7470,0
|
|
20240429,121800,1902260,7470,7470,7470,7470,0
|
|
20240429,121700,1902260,7470,7470,7470,7470,0
|
|
20240429,121600,1902260,7470,7470,7470,7470,0
|
|
20240429,121500,1902260,7470,7470,7470,7470,0
|
|
20240429,121400,1902260,7470,7470,7470,7470,1
|
|
20240429,121300,1894790,7450,7450,7450,7450,0
|
|
20240429,121200,1894790,7450,7450,7450,7450,0
|
|
20240429,121100,1894790,7450,7450,7450,7450,0
|
|
20240429,121000,1894790,7450,7450,7450,7450,6
|
|
20240429,120900,1850090,7450,7450,7450,7450,100
|
|
20240429,120800,1105090,7450,7450,7450,7450,0
|
|
20240429,120700,1105090,7450,7450,7450,7450,0
|
|
20240429,120600,1105090,7450,7450,7450,7450,0
|
|
20240429,120500,1105090,7450,7450,7450,7450,0
|
|
20240429,120400,1105090,7450,7450,7450,7450,0
|
|
20240429,120300,1105090,7450,7450,7450,7450,0
|
|
20240429,120200,1105090,7450,7450,7450,7450,0
|
|
20240429,120100,1105090,7450,7450,7450,7450,0
|
|
20240429,120000,1105090,7450,7450,7450,7450,0
|
|
20240429,115900,1105090,7450,7450,7450,7450,0
|
|
20240429,115800,1105090,7450,7450,7450,7450,0
|
|
20240429,115700,1105090,7450,7450,7450,7450,0
|
|
20240429,115600,1105090,7450,7450,7450,7450,94
|
|
20240429,115500,404790,7450,7450,7450,7450,0
|
|
20240429,115400,404790,7450,7450,7450,7450,0
|
|
20240429,115300,404790,7450,7450,7450,7450,0
|
|
20240429,115200,404790,7450,7450,7450,7450,0
|
|
20240429,115100,404790,7450,7450,7450,7450,0
|
|
20240429,115000,404790,7450,7450,7450,7450,1
|
|
20240429,114900,397340,7350,7360,7360,7350,50
|
|
20240429,114800,29830,7490,7490,7490,7490,0
|
|
20240429,114700,29830,7490,7490,7490,7490,0
|
|
20240429,114600,29830,7490,7490,7490,7490,0
|
|
20240429,114500,29830,7490,7490,7490,7490,0
|
|
20240429,114400,29830,7490,7490,7490,7490,0
|
|
20240429,114300,29830,7490,7490,7490,7490,0
|
|
20240429,114200,29830,7490,7490,7490,7490,0
|
|
20240429,114100,29830,7490,7490,7490,7490,0
|
|
20240429,114000,29830,7490,7490,7490,7490,0
|
|
20240429,113900,29830,7490,7490,7490,7490,0
|
|
20240429,113800,29830,7490,7490,7490,7490,0
|
|
20240429,113700,29830,7490,7490,7490,7490,0
|
|
20240429,113600,29830,7490,7490,7490,7490,0
|
|
20240429,113500,29830,7490,7490,7490,7490,0
|
|
20240429,113400,29830,7490,7490,7490,7490,0
|
|
20240429,113300,29830,7490,7490,7490,7490,0
|
|
20240429,113200,29830,7490,7490,7490,7490,0
|
|
20240429,113100,29830,7490,7490,7490,7490,0
|
|
20240429,113000,29830,7490,7490,7490,7490,0
|
|
20240429,112900,29830,7490,7490,7490,7490,0
|
|
20240429,112800,29830,7490,7490,7490,7490,0
|
|
20240429,112700,29830,7490,7490,7490,7490,0
|
|
20240429,112600,29830,7490,7490,7490,7490,0
|
|
20240429,112500,29830,7490,7490,7490,7490,0
|
|
20240429,112400,29830,7490,7490,7490,7490,0
|
|
20240429,112300,29830,7490,7490,7490,7490,0
|
|
20240429,112200,29830,7490,7490,7490,7490,0
|
|
20240429,112100,29830,7490,7490,7490,7490,0
|
|
20240429,112000,29830,7490,7490,7490,7490,0
|
|
20240429,111900,29830,7490,7490,7490,7490,0
|
|
20240429,111800,29830,7490,7490,7490,7490,0
|
|
20240429,111700,29830,7490,7490,7490,7490,0
|
|
20240429,111600,29830,7490,7490,7490,7490,0
|
|
20240429,111500,29830,7490,7490,7490,7490,0
|
|
20240429,111400,29830,7490,7490,7490,7490,0
|
|
20240429,111300,29830,7490,7490,7490,7490,0
|
|
20240429,111200,29830,7490,7490,7490,7490,0
|
|
20240429,111100,29830,7490,7490,7490,7490,0
|
|
20240429,111000,29830,7490,7490,7490,7490,0
|
|
20240429,110900,29830,7490,7490,7490,7490,0
|
|
20240429,110800,29830,7490,7490,7490,7490,0
|
|
20240429,110700,29830,7490,7490,7490,7490,0
|
|
20240429,110600,29830,7490,7490,7490,7490,0
|
|
20240429,110500,29830,7490,7490,7490,7490,0
|
|
20240429,110400,29830,7490,7490,7490,7490,0
|
|
20240429,110300,29830,7490,7490,7490,7490,0
|
|
20240429,110200,29830,7490,7490,7490,7490,0
|
|
20240429,110100,29830,7490,7490,7490,7490,0
|
|
20240429,110000,29830,7490,7490,7490,7490,0
|
|
20240429,105900,29830,7490,7490,7490,7490,0
|
|
20240429,105800,29830,7490,7490,7490,7490,0
|
|
20240429,105700,29830,7490,7490,7490,7490,0
|
|
20240429,105600,29830,7490,7490,7490,7490,0
|
|
20240429,105500,29830,7490,7490,7490,7490,0
|
|
20240429,105400,29830,7490,7490,7490,7490,0
|
|
20240429,105300,29830,7490,7490,7490,7490,0
|
|
20240429,105200,29830,7490,7490,7490,7490,0
|
|
20240429,105100,29830,7490,7490,7490,7490,0
|
|
20240429,105000,29830,7490,7490,7490,7490,0
|
|
20240429,104900,29830,7490,7490,7490,7490,0
|
|
20240429,104800,29830,7490,7490,7490,7490,0
|
|
20240429,104700,29830,7490,7490,7490,7490,1
|
|
20240429,104600,22340,7350,7350,7350,7350,0
|
|
20240429,104500,22340,7350,7350,7350,7350,0
|
|
20240429,104400,22340,7350,7350,7350,7350,0
|
|
20240429,104300,22340,7350,7350,7350,7350,0
|
|
20240429,104200,22340,7350,7350,7350,7350,0
|
|
20240429,104100,22340,7350,7350,7350,7350,0
|
|
20240429,104000,22340,7350,7350,7350,7350,0
|
|
20240429,103900,22340,7350,7350,7350,7350,0
|
|
20240429,103800,22340,7350,7350,7350,7350,1
|
|
20240429,103700,14990,7490,7490,7490,7490,0
|
|
20240429,103600,14990,7490,7490,7490,7490,0
|
|
20240429,103500,14990,7490,7490,7490,7490,0
|
|
20240429,103400,14990,7490,7490,7490,7490,0
|
|
20240429,103300,14990,7490,7490,7490,7490,0
|
|
20240429,103200,14990,7490,7490,7490,7490,0
|
|
20240429,103100,14990,7490,7490,7490,7490,0
|
|
20240429,103000,14990,7490,7490,7490,7490,0
|
|
20240429,102900,14990,7490,7490,7490,7490,0
|
|
20240429,102800,14990,7490,7490,7490,7490,0
|
|
20240429,102700,14990,7490,7490,7490,7490,0
|
|
20240429,102600,14990,7490,7490,7490,7490,0
|
|
20240429,102500,14990,7490,7490,7490,7490,0
|
|
20240429,102400,14990,7490,7490,7490,7490,0
|
|
20240429,102300,14990,7490,7490,7490,7490,0
|
|
20240429,102200,14990,7490,7490,7490,7490,0
|
|
20240429,102100,14990,7490,7490,7490,7490,0
|
|
20240429,102000,14990,7490,7490,7490,7490,0
|
|
20240429,101900,14990,7490,7490,7490,7490,0
|
|
20240429,101800,14990,7490,7490,7490,7490,0
|
|
20240429,101700,14990,7490,7490,7490,7490,0
|
|
20240429,101600,14990,7490,7490,7490,7490,0
|
|
20240429,101500,14990,7490,7490,7490,7490,0
|
|
20240429,101400,14990,7490,7490,7490,7490,0
|
|
20240429,101300,14990,7490,7490,7490,7490,0
|
|
20240429,101200,14990,7490,7490,7490,7490,0
|
|
20240429,101100,14990,7490,7490,7490,7490,0
|
|
20240429,101000,14990,7490,7490,7490,7490,0
|
|
20240429,100900,14990,7490,7490,7490,7490,0
|
|
20240429,100800,14990,7490,7490,7490,7490,0
|
|
20240429,100700,14990,7490,7490,7490,7490,0
|
|
20240429,100600,14990,7490,7490,7490,7490,0
|
|
20240429,100500,14990,7490,7490,7490,7490,0
|
|
20240429,100400,14990,7490,7490,7490,7490,0
|
|
20240429,100300,14990,7490,7490,7490,7490,0
|
|
20240429,100200,14990,7490,7490,7490,7490,0
|
|
20240429,100100,14990,7490,7490,7490,7490,0
|
|
20240429,100000,14990,7490,7490,7490,7490,0
|
|
20240429,095900,14990,7490,7490,7490,7490,0
|
|
20240429,095800,14990,7490,7490,7490,7490,0
|
|
20240429,095700,14990,7490,7490,7490,7490,0
|
|
20240429,095600,14990,7490,7490,7490,7490,0
|
|
20240429,095500,14990,7490,7490,7490,7490,0
|
|
20240429,095400,14990,7490,7490,7490,7490,0
|
|
20240429,095300,14990,7490,7490,7490,7490,0
|
|
20240429,095200,14990,7490,7490,7490,7490,0
|
|
20240429,095100,14990,7490,7490,7490,7490,0
|
|
20240429,095000,14990,7490,7490,7490,7490,0
|
|
20240429,094900,14990,7490,7490,7490,7490,0
|
|
20240429,094800,14990,7490,7490,7490,7490,0
|
|
20240429,094700,14990,7490,7490,7490,7490,0
|
|
20240429,094600,14990,7490,7490,7490,7490,0
|
|
20240429,094500,14990,7490,7490,7490,7490,0
|
|
20240429,094400,14990,7490,7490,7490,7490,0
|
|
20240429,094300,14990,7490,7490,7490,7490,1
|
|
20240429,094200,7500,7500,7500,7500,7500,0
|
|
20240429,094100,7500,7500,7500,7500,7500,0
|
|
20240429,094000,7500,7500,7500,7500,7500,0
|
|
20240429,093900,7500,7500,7500,7500,7500,0
|
|
20240429,093800,7500,7500,7500,7500,7500,0
|
|
20240429,093700,7500,7500,7500,7500,7500,0
|
|
20240429,093600,7500,7500,7500,7500,7500,0
|
|
20240429,093500,7500,7500,7500,7500,7500,0
|
|
20240429,093400,7500,7500,7500,7500,7500,0
|
|
20240429,093300,7500,7500,7500,7500,7500,0
|
|
20240429,093200,7500,7500,7500,7500,7500,0
|
|
20240429,093100,7500,7500,7500,7500,7500,0
|
|
20240429,093000,7500,7500,7500,7500,7500,0
|
|
20240429,092900,7500,7500,7500,7500,7500,0
|
|
20240429,092800,7500,7500,7500,7500,7500,0
|
|
20240429,092700,7500,7500,7500,7500,7500,0
|
|
20240429,092600,7500,7500,7500,7500,7500,0
|
|
20240429,092500,7500,7500,7500,7500,7500,0
|
|
20240429,092400,7500,7500,7500,7500,7500,0
|
|
20240429,092300,7500,7500,7500,7500,7500,0
|
|
20240429,092200,7500,7500,7500,7500,7500,0
|
|
20240429,092100,7500,7500,7500,7500,7500,0
|
|
20240429,092000,7500,7500,7500,7500,7500,0
|
|
20240429,091900,7500,7500,7500,7500,7500,0
|
|
20240429,091800,7500,7500,7500,7500,7500,0
|
|
20240429,091700,7500,7500,7500,7500,7500,0
|
|
20240429,091600,7500,7500,7500,7500,7500,0
|
|
20240429,091500,7500,7500,7500,7500,7500,0
|
|
20240429,091400,7500,7500,7500,7500,7500,0
|
|
20240429,091300,7500,7500,7500,7500,7500,0
|
|
20240429,091200,7500,7500,7500,7500,7500,0
|
|
20240429,091100,7500,7500,7500,7500,7500,0
|
|
20240429,091000,7500,7500,7500,7500,7500,0
|
|
20240429,090900,7500,7500,7500,7500,7500,0
|
|
20240429,090800,7500,7500,7500,7500,7500,0
|
|
20240429,090700,7500,7500,7500,7500,7500,0
|
|
20240429,090600,7500,7500,7500,7500,7500,0
|
|
20240429,090500,7500,7500,7500,7500,7500,0
|
|
20240429,090400,7500,7500,7500,7500,7500,0
|
|
20240429,090300,7500,7500,7500,7500,7500,0
|
|
20240429,090200,7500,7500,7500,7500,7500,0
|
|
20240429,090100,7500,7500,7500,7500,7500,1
|
|
20240429,090000,0,7350,7350,7350,7350,0
|